| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2019 | 285.00 | 285.21 | 279.19 | 279.19 | 279.19 | 730,304 |
| Dec 11, 2019 | 279.13 | 282.86 | 278.04 | 282.15 | 282.15 | 644,383 |
| Dec 10, 2019 | 279.98 | 281.19 | 278.15 | 278.34 | 278.34 | 498,491 |
| Dec 09, 2019 | 282.00 | 282.35 | 277.62 | 277.95 | 277.95 | 596,490 |
| Dec 06, 2019 | 279.00 | 281.00 | 277.43 | 281.00 | 281.00 | 543,736 |
| Dec 05, 2019 | 281.63 | 282.74 | 274.90 | 277.71 | 277.71 | 743,502 |
| Dec 04, 2019 | 275.20 | 278.59 | 274.11 | 277.19 | 277.19 | 1,863,890 |
| Dec 03, 2019 | 281.95 | 282.98 | 277.67 | 277.90 | 277.90 | 1,026,496 |
| Dec 02, 2019 | 283.20 | 287.31 | 283.20 | 286.10 | 286.10 | 1,819,628 |
| Nov 29, 2019 | 285.39 | 287.00 | 283.28 | 283.48 | 283.48 | 2,215,823 |
| Nov 28, 2019 | 284.97 | 284.97 | 281.83 | 282.99 | 282.99 | 659,253 |
| Nov 27, 2019 | 278.73 | 280.98 | 277.23 | 279.99 | 279.99 | 649,925 |
| Nov 26, 2019 | 275.60 | 279.73 | 275.27 | 279.73 | 279.73 | 1,043,894 |
| Nov 25, 2019 | 272.40 | 273.68 | 271.76 | 273.41 | 273.41 | 709,602 |
| Nov 22, 2019 | 269.73 | 270.80 | 268.01 | 269.65 | 269.65 | 828,379 |
| Nov 21, 2019 | 268.17 | 270.10 | 265.35 | 267.00 | 267.00 | 922,648 |
| Nov 20, 2019 | 272.00 | 272.68 | 268.95 | 270.17 | 270.17 | 606,081 |
| Nov 19, 2019 | 271.80 | 274.27 | 270.68 | 274.27 | 274.27 | 684,648 |
| Nov 18, 2019 | 274.85 | 275.42 | 271.18 | 271.99 | 271.99 | 544,391 |
| Nov 15, 2019 | 271.63 | 274.74 | 270.87 | 274.74 | 274.74 | 597,252 |
| Nov 14, 2019 | 268.22 | 271.90 | 268.22 | 269.67 | 269.67 | 681,960 |
| Nov 13, 2019 | 269.80 | 270.24 | 265.78 | 266.91 | 266.91 | 657,412 |
| Nov 12, 2019 | 270.39 | 270.98 | 265.77 | 266.51 | 266.51 | 763,780 |
| Nov 11, 2019 | 265.15 | 270.56 | 264.00 | 270.56 | 270.56 | 665,102 |
| Nov 08, 2019 | 261.51 | 261.95 | 259.31 | 261.34 | 261.34 | 492,503 |
| Nov 07, 2019 | 258.62 | 261.59 | 258.62 | 261.31 | 261.31 | 791,760 |
| Nov 06, 2019 | 261.45 | 263.18 | 258.50 | 258.50 | 258.50 | 643,342 |
| Nov 05, 2019 | 261.65 | 262.58 | 259.16 | 260.75 | 260.75 | 383,862 |
| Nov 04, 2019 | 261.00 | 262.00 | 259.02 | 259.55 | 259.55 | 484,769 |
| Nov 01, 2019 | 257.20 | 258.98 | 256.56 | 258.65 | 258.65 | 640,860 |
| Oct 31, 2019 | 255.38 | 258.16 | 255.08 | 256.03 | 256.03 | 559,351 |
| Oct 30, 2019 | 255.84 | 257.62 | 254.78 | 255.41 | 255.41 | 548,777 |
| Oct 29, 2019 | 257.98 | 258.77 | 255.24 | 256.87 | 256.87 | 493,178 |
| Oct 28, 2019 | 258.00 | 258.75 | 256.20 | 256.23 | 256.23 | 472,258 |
| Oct 25, 2019 | 255.30 | 257.73 | 254.54 | 256.77 | 256.77 | 1,687,713 |
| Oct 24, 2019 | 252.91 | 253.70 | 251.30 | 252.75 | 252.75 | 679,132 |
| Oct 23, 2019 | 251.57 | 251.69 | 247.00 | 250.64 | 250.64 | 713,773 |
| Oct 22, 2019 | 250.88 | 251.50 | 248.56 | 250.75 | 250.75 | 458,524 |
| Oct 21, 2019 | 250.14 | 251.48 | 249.01 | 249.42 | 249.42 | 838,153 |
| Oct 18, 2019 | 255.00 | 255.00 | 249.78 | 250.97 | 250.97 | 512,217 |
| Oct 17, 2019 | 258.60 | 258.64 | 251.86 | 252.59 | 252.59 | 814,431 |
| Oct 16, 2019 | 249.43 | 253.83 | 247.85 | 253.00 | 253.00 | 920,450 |
| Oct 15, 2019 | 243.01 | 248.88 | 242.01 | 248.39 | 248.39 | 624,215 |
| Oct 14, 2019 | 248.00 | 248.05 | 242.71 | 243.74 | 243.74 | 445,372 |
| Oct 11, 2019 | 243.20 | 245.99 | 241.92 | 244.54 | 244.54 | 754,874 |
| Oct 10, 2019 | 240.00 | 240.40 | 237.51 | 239.81 | 239.81 | 500,836 |
| Oct 09, 2019 | 234.00 | 239.44 | 234.00 | 238.86 | 238.86 | 639,586 |
| Oct 08, 2019 | 239.42 | 240.50 | 239.00 | 240.50 | 240.50 | 566,949 |
| Oct 07, 2019 | 237.90 | 239.72 | 236.40 | 239.59 | 239.59 | 453,101 |
| Oct 04, 2019 | 235.00 | 236.89 | 234.24 | 236.34 | 236.34 | 1,051,068 |
| Oct 03, 2019 | 230.32 | 230.63 | 227.26 | 229.03 | 229.03 | 1,021,608 |
| Oct 02, 2019 | 235.53 | 236.60 | 234.12 | 234.65 | 234.65 | 737,333 |
| Oct 01, 2019 | 234.46 | 238.57 | 233.89 | 238.40 | 238.40 | 849,323 |
| Sep 30, 2019 | 234.00 | 235.44 | 233.16 | 233.69 | 233.69 | 824,873 |
| Sep 27, 2019 | 234.15 | 235.93 | 233.34 | 234.30 | 234.30 | 1,236,335 |
| Sep 26, 2019 | 236.49 | 236.99 | 233.05 | 233.84 | 233.84 | 434,731 |
| Sep 25, 2019 | 234.00 | 237.02 | 234.00 | 236.69 | 236.69 | 599,420 |
| Sep 24, 2019 | 236.91 | 238.87 | 236.71 | 237.82 | 237.82 | 760,405 |
| Sep 23, 2019 | 235.49 | 237.40 | 234.69 | 236.69 | 236.69 | 737,562 |
| Sep 20, 2019 | 237.86 | 239.44 | 234.50 | 234.50 | 234.50 | 1,002,425 |
| Sep 19, 2019 | 236.88 | 236.94 | 234.01 | 235.02 | 235.02 | 1,667,138 |
| Sep 18, 2019 | 236.06 | 237.38 | 234.63 | 234.77 | 234.77 | 752,096 |
| Sep 17, 2019 | 231.39 | 235.20 | 230.55 | 234.82 | 234.82 | 1,064,663 |
| Sep 16, 2019 | 227.73 | 231.12 | 227.34 | 230.38 | 230.38 | 969,968 |
| Sep 13, 2019 | 232.80 | 233.00 | 229.27 | 230.69 | 230.69 | 708,829 |
| Sep 12, 2019 | 231.44 | 233.88 | 230.58 | 231.60 | 231.60 | 566,147 |
| Sep 11, 2019 | 232.47 | 233.00 | 229.05 | 231.44 | 231.44 | 965,527 |
| Sep 10, 2019 | 237.85 | 237.85 | 232.53 | 233.00 | 233.00 | 1,454,136 |
| Sep 10, 2019 | 1.45455 Dividend | |||||
| Sep 09, 2019 | 239.55 | 241.98 | 238.76 | 239.55 | 238.10 | 432,408 |
| Sep 06, 2019 | 242.00 | 242.10 | 240.45 | 241.99 | 240.52 | 568,729 |
| Sep 05, 2019 | 236.80 | 240.18 | 235.37 | 239.65 | 238.19 | 454,909 |
| Sep 04, 2019 | 238.00 | 238.78 | 235.08 | 236.45 | 235.01 | 742,351 |
| Sep 03, 2019 | 239.00 | 240.92 | 237.88 | 240.03 | 238.57 | 401,113 |
| Sep 02, 2019 | 240.00 | 241.63 | 238.55 | 239.85 | 238.39 | 584,130 |
| Aug 30, 2019 | 238.35 | 240.87 | 237.27 | 240.87 | 239.41 | 2,193,179 |
| Aug 29, 2019 | 233.00 | 235.66 | 231.70 | 235.43 | 234.00 | 614,331 |
| Aug 28, 2019 | 233.00 | 235.24 | 231.72 | 233.00 | 231.59 | 626,350 |
| Aug 27, 2019 | 233.17 | 235.54 | 232.31 | 234.05 | 232.63 | 897,761 |
| Aug 26, 2019 | 233.06 | 235.38 | 232.08 | 233.90 | 232.48 | 545,340 |
| Aug 23, 2019 | 238.00 | 238.71 | 237.07 | 238.35 | 236.90 | 560,582 |
| Aug 22, 2019 | 237.64 | 239.76 | 236.34 | 238.86 | 237.41 | 1,093,095 |
| Aug 21, 2019 | 234.45 | 235.38 | 232.09 | 235.30 | 233.87 | 683,111 |
| Aug 20, 2019 | 230.00 | 234.66 | 229.55 | 234.45 | 233.03 | 781,211 |
| Aug 19, 2019 | 228.09 | 230.86 | 227.74 | 229.52 | 228.13 | 631,468 |
| Aug 16, 2019 | 226.10 | 229.59 | 226.10 | 227.40 | 226.02 | 1,063,912 |
| Aug 15, 2019 | 232.00 | 233.00 | 225.53 | 226.61 | 225.23 | 1,493,976 |
| Aug 14, 2019 | 230.47 | 235.65 | 229.73 | 234.00 | 232.58 | 2,103,209 |
| Aug 13, 2019 | 220.88 | 221.84 | 218.43 | 219.50 | 218.17 | 895,112 |
| Aug 12, 2019 | 221.20 | 222.78 | 220.02 | 222.78 | 221.43 | 770,679 |
| Aug 09, 2019 | 222.79 | 223.70 | 219.14 | 220.02 | 218.68 | 629,278 |
| Aug 08, 2019 | 216.80 | 223.00 | 216.80 | 222.79 | 221.44 | 717,280 |
| Aug 07, 2019 | 218.21 | 220.00 | 216.02 | 218.88 | 217.55 | 742,955 |
| Aug 06, 2019 | 217.00 | 220.18 | 215.24 | 217.43 | 216.11 | 1,536,052 |
| Aug 05, 2019 | 230.48 | 231.55 | 226.45 | 226.57 | 225.19 | 227,828 |
| Aug 02, 2019 | 231.19 | 233.05 | 230.24 | 232.03 | 230.62 | 749,645 |
| Aug 01, 2019 | 229.24 | 231.58 | 228.90 | 228.90 | 227.51 | 549,321 |
| Jul 31, 2019 | 229.90 | 231.23 | 228.71 | 229.62 | 228.23 | 595,988 |
| Jul 30, 2019 | 230.00 | 231.54 | 229.24 | 230.22 | 228.82 | 502,738 |
| Jul 29, 2019 | 227.30 | 229.77 | 226.81 | 228.85 | 227.46 | 716,547 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||